Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mar 2025 | 41,635 | -1,18 | -2,74% | 42,875 | 43,745 | 40,63 | 5.309 |
| 11 Mar 2025 | 42,81 | 2,45 | 6,06% | 41,205 | 45,27 | 41,005 | 9.224 |
| 10 Mar 2025 | 40,365 | -8,45 | -17,30% | 48,675 | 49,23 | 40,365 | 3.409 |
| 07 Mar 2025 | 48,81 | -1,93 | -3,80% | 51,18 | 51,18 | 47,415 | 2.174 |
| 06 Mar 2025 | 50,74 | -1,85 | -3,52% | 51,96 | 52,38 | 50,74 | 2.991 |
| 05 Mar 2025 | 52,59 | 0,04 | 0,08% | 52,03 | 52,81 | 50,76 | 3.136 |
| 04 Mar 2025 | 52,55 | -2,70 | -4,89% | 55,59 | 55,89 | 51,13 | 2.255 |
| 03 Mar 2025 | 55,25 | -2,37 | -4,11% | 57,47 | 58,16 | 55,25 | 430 |
| 28 Feb 2025 | 57,62 | -0,18 | -0,31% | 57,79 | 57,87 | 57,20 | 1.226 |
| 27 Feb 2025 | 57,80 | -1,10 | -1,87% | 59,41 | 59,41 | 57,80 | 473 |
| 26 Feb 2025 | 58,90 | 1,15 | 1,99% | 59,26 | 60,02 | 58,62 | 266 |
| 25 Feb 2025 | 57,75 | -1,23 | -2,09% | 58,86 | 58,86 | 56,85 | 1.012 |
| 24 Feb 2025 | 58,98 | 1,99 | 3,49% | 57,23 | 59,29 | 57,23 | 1.683 |
| 21 Feb 2025 | 56,99 | -3,06 | -5,10% | 60,71 | 60,95 | 56,99 | 2.617 |
| 20 Feb 2025 | 60,05 | -2,15 | -3,46% | 62,40 | 62,46 | 59,93 | 1.240 |
| 19 Feb 2025 | 62,20 | 0,71 | 1,15% | 61,58 | 62,20 | 61,25 | 1.054 |
| 18 Feb 2025 | 61,49 | -0,01 | -0,02% | 62,00 | 62,57 | 60,00 | 2.533 |
| 17 Feb 2025 | 61,50 | -0,62 | -1,00% | 62,80 | 62,91 | 61,50 | 1.328 |
| 14 Feb 2025 | 62,12 | 1,47 | 2,42% | 61,49 | 62,12 | 60,82 | 803 |
| 13 Feb 2025 | 60,65 | -2,90 | -4,56% | 63,90 | 63,90 | 59,59 | 1.678 |
| 12 Feb 2025 | 63,55 | 1,36 | 2,19% | 62,15 | 63,73 | 61,72 | 858 |
| 11 Feb 2025 | 62,19 | -1,84 | -2,87% | 64,17 | 64,17 | 62,12 | 853 |
| 10 Feb 2025 | 64,03 | -1,57 | -2,39% | 67,50 | 67,50 | 64,03 | 2.943 |
| 07 Feb 2025 | 65,60 | 0,72 | 1,11% | 65,31 | 65,60 | 65,06 | 390 |
| 06 Feb 2025 | 64,88 | -1,48 | -2,23% | 66,40 | 66,95 | 64,88 | 440 |
| 05 Feb 2025 | 66,36 | 0,12 | 0,18% | 66,26 | 66,67 | 65,60 | 2.102 |
| 04 Feb 2025 | 66,24 | 1,47 | 2,27% | 64,82 | 66,24 | 63,92 | 640 |
| 03 Feb 2025 | 64,77 | -0,98 | -1,49% | 62,01 | 65,00 | 61,00 | 1.245 |
| 31 Gen 2025 | 65,75 | -0,02 | -0,03% | 66,09 | 66,77 | 65,70 | 1.489 |
| 30 Gen 2025 | 65,77 | 0,33 | 0,50% | 65,58 | 66,31 | 65,20 | 890 |
| 29 Gen 2025 | 65,44 | 0,64 | 0,99% | 65,49 | 65,49 | 65,26 | 159 |
| 28 Gen 2025 | 64,80 | 0,58 | 0,90% | 64,66 | 64,95 | 64,22 | 469 |
| 27 Gen 2025 | 64,22 | 0,01 | 0,02% | 63,45 | 64,61 | 63,11 | 3.261 |
| 24 Gen 2025 | 64,21 | -0,93 | -1,43% | 64,36 | 64,54 | 63,96 | 413 |
| 23 Gen 2025 | 65,14 | -0,76 | -1,15% | 65,27 | 65,36 | 64,14 | 510 |
| 22 Gen 2025 | 65,90 | 1,15 | 1,78% | 66,75 | 67,08 | 65,90 | 2.909 |
| 21 Gen 2025 | 64,75 | 0,82 | 1,28% | 63,98 | 65,78 | 63,50 | 8.934 |
| 20 Gen 2025 | 63,93 | -0,22 | -0,34% | 63,99 | 63,99 | 63,40 | 980 |
| 17 Gen 2025 | 64,15 | -0,19 | -0,30% | 64,60 | 65,20 | 64,15 | 745 |
| 16 Gen 2025 | 64,34 | 0,85 | 1,34% | 63,49 | 64,34 | 62,92 | 709 |
| 15 Gen 2025 | 63,49 | -0,90 | -1,40% | 64,59 | 65,63 | 63,46 | 1.812 |
| 14 Gen 2025 | 64,39 | 1,05 | 1,66% | 64,00 | 64,70 | 63,63 | 1.540 |
| 13 Gen 2025 | 63,34 | -1,94 | -2,97% | 65,01 | 65,34 | 62,37 | 6.483 |
| 10 Gen 2025 | 65,28 | 5,40 | 9,02% | 59,50 | 67,00 | 59,49 | 7.603 |
| 09 Gen 2025 | 59,88 | -0,02 | -0,03% | 59,57 | 59,99 | 59,57 | 465 |
| 08 Gen 2025 | 59,90 | 0,61 | 1,03% | 59,39 | 59,90 | 58,52 | 650 |
| 07 Gen 2025 | 59,29 | 1,52 | 2,63% | 57,93 | 59,29 | 57,53 | 253 |
| 06 Gen 2025 | 57,77 | 0,67 | 1,17% | 57,11 | 58,40 | 57,10 | 2.835 |
| 03 Gen 2025 | 57,10 | -0,40 | -0,70% | 57,40 | 57,80 | 55,06 | 1.876 |
| 02 Gen 2025 | 57,50 | -0,61 | -1,05% | 58,43 | 59,37 | 57,21 | 990 |
| 30 Dic 2024 | 58,11 | -0,59 | -1,01% | 58,18 | 58,69 | 58,04 | 1.623 |
| 27 Dic 2024 | 58,70 | -0,22 | -0,37% | 58,90 | 59,96 | 58,70 | 1.621 |
| 23 Dic 2024 | 58,92 | 0,11 | 0,19% | 58,91 | 58,94 | 57,99 | 109 |
| 20 Dic 2024 | 58,81 | 0,50 | 0,86% | 58,39 | 58,82 | 56,70 | 1.222 |
| 19 Dic 2024 | 58,31 | 1,65 | 2,91% | 56,23 | 58,34 | 56,23 | 1.400 |
| 18 Dic 2024 | 56,66 | -1,14 | -1,97% | 57,80 | 58,18 | 56,35 | 1.934 |
| 17 Dic 2024 | 57,80 | 0,08 | 0,14% | 58,18 | 58,18 | 57,64 | 1.616 |
| 16 Dic 2024 | 57,72 | -0,79 | -1,35% | 58,75 | 58,91 | 57,72 | 1.732 |
| 13 Dic 2024 | 58,51 | -0,52 | -0,88% | 58,54 | 58,63 | 58,33 | 2.672 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
